Js Recebiveis Imobiliarios Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.050 | 8.050 | 7.990 | 8.010 | 8.010 | 13,067 |
| 2026-10-15 | 8.100 | 8.100 | 8.030 | 8.030 | 8.030 | 1,283 |
| 2026-10-14 | 8.070 | 8.090 | 7.990 | 8.050 | 8.050 | 38,033 |
| 2026-10-13 | 8.050 | 8.120 | 8.020 | 8.020 | 8.020 | 63,175 |
| 2026-10-09 | 8.160 | 8.180 | 8.030 | 8.130 | 8.130 | 79,564 |
| 2026-10-08 | 8.210 | 8.210 | 8.130 | 8.160 | 8.160 | 50,434 |
| 2026-10-07 | 8.170 | 8.210 | 8.010 | 8.210 | 8.210 | 46,011 |
| 2026-10-06 | 8.040 | 8.170 | 7.980 | 8.160 | 8.160 | 68,905 |
| 2026-10-05 | 7.980 | 8.450 | 7.930 | 8.190 | 8.190 | 25,581 |
| 2026-10-02 | 8.030 | 8.030 | 7.900 | 7.900 | 7.900 | 28,770 |
| 2026-10-01 | 8.000 | 8.180 | 7.840 | 8.000 | 8.000 | 42,333 |
| 2026-09-30 | 8.150 | 8.190 | 7.960 | 8.020 | 7.930 | 68,028 |
| 2026-09-29 | 8.190 | 8.190 | 7.910 | 8.000 | 7.910 | 25,652 |
| 2026-09-28 | 8.050 | 8.050 | 7.910 | 7.980 | 7.890 | 57,903 |
| 2026-09-25 | 7.980 | 8.030 | 7.900 | 8.030 | 7.940 | 19,639 |
| 2026-09-24 | 7.950 | 8.000 | 7.850 | 7.980 | 7.890 | 76,376 |
| 2026-09-23 | 7.850 | 7.890 | 7.770 | 7.890 | 7.802 | 20,999 |
| 2026-09-22 | 7.990 | 8.020 | 7.800 | 7.850 | 7.762 | 115,823 |
| 2026-09-21 | 8.090 | 8.090 | 7.930 | 8.030 | 7.940 | 56,721 |
| 2026-09-18 | 8.000 | 8.020 | 7.930 | 8.020 | 7.930 | 11,296 |
| 2026-09-17 | 8.140 | 8.140 | 7.810 | 7.950 | 7.861 | 81,702 |
| 2026-09-16 | 8.060 | 8.060 | 7.970 | 8.050 | 7.960 | 5,450 |
| 2026-09-15 | 7.940 | 8.020 | 7.900 | 7.990 | 7.900 | 26,363 |
| 2026-09-14 | 7.910 | 7.970 | 7.830 | 7.970 | 7.881 | 18,885 |
| 2026-09-11 | 8.030 | 8.100 | 7.900 | 7.910 | 7.821 | 61,450 |
| 2026-09-10 | 7.970 | 8.050 | 7.970 | 8.030 | 7.940 | 4,114 |
| 2026-09-09 | 8.080 | 8.080 | 7.900 | 7.970 | 7.881 | 38,248 |
| 2026-09-08 | 7.990 | 8.030 | 7.910 | 8.030 | 7.940 | 24,243 |
| 2026-09-04 | 7.910 | 7.980 | 7.900 | 7.980 | 7.890 | 16,777 |
| 2026-09-03 | 8.040 | 8.040 | 7.900 | 7.910 | 7.821 | 17,277 |
| 2026-09-02 | 7.950 | 7.960 | 7.890 | 7.960 | 7.871 | 4,409 |
| 2026-09-01 | 8.050 | 8.100 | 7.830 | 7.920 | 7.831 | 53,126 |
| 2026-08-31 | 7.960 | 8.120 | 7.900 | 8.120 | 7.930 | 27,466 |
| 2026-08-28 | 7.860 | 7.950 | 7.860 | 7.900 | 7.715 | 34,547 |
| 2026-08-27 | 8.030 | 8.030 | 7.860 | 7.980 | 7.793 | 41,699 |
| 2026-08-26 | 8.050 | 8.160 | 7.830 | 7.930 | 7.744 | 62,137 |
| 2026-08-25 | 8.010 | 8.220 | 7.850 | 8.220 | 8.028 | 24,508 |
| 2026-08-24 | 7.950 | 8.000 | 7.860 | 7.930 | 7.744 | 22,756 |
| 2026-08-21 | 7.940 | 7.950 | 7.850 | 7.950 | 7.764 | 37,786 |
| 2026-08-20 | 8.130 | 8.130 | 7.800 | 7.900 | 7.715 | 48,366 |
| 2026-08-19 | 7.770 | 8.080 | 7.700 | 8.080 | 7.891 | 58,477 |
| 2026-08-18 | 7.820 | 7.820 | 7.710 | 7.770 | 7.588 | 14,119 |
| 2026-08-17 | 7.750 | 7.810 | 7.700 | 7.810 | 7.627 | 15,543 |
| 2026-08-14 | 7.800 | 7.860 | 7.750 | 7.800 | 7.618 | 51,509 |
| 2026-08-13 | 7.920 | 7.920 | 7.810 | 7.830 | 7.647 | 37,502 |
| 2026-08-12 | 7.850 | 7.950 | 7.800 | 7.880 | 7.696 | 118,837 |
| 2026-08-11 | 8.020 | 8.040 | 7.860 | 7.960 | 7.774 | 43,543 |
| 2026-08-10 | 8.020 | 8.060 | 7.890 | 8.020 | 7.832 | 30,681 |
| 2026-08-07 | 8.090 | 8.090 | 7.900 | 7.980 | 7.793 | 43,473 |
| 2026-08-06 | 7.930 | 8.110 | 7.830 | 8.110 | 7.920 | 18,844 |
| 2026-08-05 | 7.940 | 8.000 | 7.840 | 7.940 | 7.754 | 51,782 |
| 2026-08-04 | 7.970 | 8.110 | 7.820 | 7.940 | 7.754 | 33,143 |
| 2026-08-03 | 7.970 | 8.080 | 7.880 | 8.040 | 7.852 | 32,030 |
| 2026-07-31 | 8.070 | 8.140 | 8.000 | 8.140 | 7.852 | 7,144 |
| 2026-07-30 | 8.100 | 8.110 | 7.880 | 8.000 | 7.717 | 34,423 |
| 2026-07-29 | 8.070 | 8.070 | 7.850 | 7.990 | 7.707 | 96,142 |
| 2026-07-28 | 7.950 | 7.990 | 7.800 | 7.990 | 7.707 | 50,845 |
| 2026-07-27 | 7.930 | 7.970 | 7.800 | 7.950 | 7.669 | 55,102 |
| 2026-07-24 | 7.890 | 7.890 | 7.740 | 7.850 | 7.572 | 145,531 |
| 2026-07-23 | 7.980 | 7.980 | 7.730 | 7.820 | 7.543 | 60,049 |
Page 1 of 10 · 549 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0900 BRL |
| 2026-09-01 | 0.1000 BRL |
| 2026-08-03 | 0.1000 BRL |
| 2026-07-01 | 0.1020 BRL |
| 2026-06-01 | 0.1150 BRL |
| 2026-05-04 | 0.1000 BRL |
| 2026-04-01 | 0.0950 BRL |
| 2026-03-02 | 0.0950 BRL |
| 2026-02-02 | 0.0950 BRL |
| 2026-01-02 | 0.0950 BRL |
| 2025-12-01 | 0.0950 BRL |
| 2025-11-03 | 0.0950 BRL |
| 2025-10-01 | 0.0950 BRL |
| 2025-09-01 | 0.0950 BRL |
| 2025-08-01 | 0.0950 BRL |
| 2025-07-01 | 0.0950 BRL |
| 2025-06-02 | 0.0950 BRL |
| 2025-05-02 | 0.0950 BRL |
| 2025-04-01 | 0.0950 BRL |
| 2025-03-05 | 0.0950 BRL |
| 2025-02-03 | 0.0090 BRL |
| 2025-01-02 | 1.0000 BRL |
| 2024-12-02 | 1.0000 BRL |
| 2024-11-01 | 0.9200 BRL |
| 2024-10-01 | 0.8500 BRL |
| 2024-09-02 | 0.8300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.